Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 79.83 | 80.29 | 79.55 | 80.12 | 2,375,435 | -0.30(-0.37%) |
Feb 27, 2017 | 79.77 | 80.50 | 79.77 | 80.41 | 1,930,116 | +0.72(+0.90%) |
Feb 24, 2017 | 79.47 | 79.73 | 78.93 | 79.70 | 1,916,359 | -0.65(-0.81%) |
Feb 23, 2017 | 80.26 | 80.44 | 79.81 | 80.35 | 2,141,905 | +0.26(+0.33%) |
Feb 22, 2017 | 79.89 | 80.44 | 79.76 | 80.09 | 3,014,370 | -0.52(-0.65%) |
Feb 21, 2017 | 81.15 | 81.46 | 80.48 | 80.61 | 2,629,271 | +0.08(+0.10%) |
Feb 17, 2017 | 80.53 | 80.53 | 80.53 | 0 | -0.18(-0.22%) | |
Feb 16, 2017 | 80.20 | 80.83 | 80.04 | 80.71 | 3,197,020 | +0.23(+0.29%) |
Feb 15, 2017 | 79.75 | 80.62 | 79.11 | 80.48 | 3,683,667 | +0.96(+1.21%) |
Feb 14, 2017 | 78.68 | 79.91 | 78.68 | 79.52 | 3,784,698 | +0.47(+0.59%) |
Feb 13, 2017 | 78.35 | 79.61 | 78.31 | 79.05 | 3,040,977 | +0.76(+0.97%) |
Feb 10, 2017 | 78.18 | 78.58 | 77.81 | 78.29 | 3,761,115 | +0.26(+0.33%) |
Feb 09, 2017 | 75.75 | 78.44 | 76.17 | 78.03 | 3,362,921 | +2.28(+3.01%) |
Feb 08, 2017 | 76.23 | 76.24 | 75.20 | 75.75 | 3,201,743 | -0.99(-1.29%) |
Feb 07, 2017 | 76.85 | 77.03 | 76.12 | 76.74 | 2,221,110 | +0.35(+0.45%) |
Feb 06, 2017 | 75.90 | 76.78 | 75.85 | 76.39 | 1,654,816 | -0.16(-0.21%) |
Feb 03, 2017 | 76.44 | 76.95 | 75.84 | 76.55 | 2,862,079 | +1.37(+1.82%) |
Feb 02, 2017 | 75.18 | 76.05 | 74.45 | 75.18 | 2,157,805 | -0.81(-1.07%) |
Feb 01, 2017 | 76.41 | 77.08 | 75.31 | 76.00 | 2,193,887 | +0.32(+0.43%) |
Jan 31, 2017 | 75.92 | 76.51 | 74.99 | 75.67 | 2,185,764 | -0.33(-0.44%) |
Jan 30, 2017 | 76.36 | 76.46 | 74.95 | 76.00 | 3,369,262 | -0.73(-0.96%) |
Jan 27, 2017 | 76.89 | 77.15 | 76.50 | 76.74 | 1,382,581 | -0.54(-0.70%) |
Jan 26, 2017 | 77.27 | 77.80 | 76.93 | 77.28 | 2,924,121 | -0.01(-0.02%) |
Jan 25, 2017 | 76.81 | 77.39 | 76.56 | 77.29 | 3,022,862 | +1.20(+1.58%) |
Jan 24, 2017 | 75.64 | 76.63 | 75.62 | 76.09 | 1,798,646 | +0.86(+1.15%) |
Jan 23, 2017 | 75.67 | 75.96 | 74.95 | 75.23 | 1,794,761 | -0.79(-1.04%) |
Jan 20, 2017 | 75.79 | 76.35 | 75.51 | 76.02 | 2,324,015 | +0.60(+0.79%) |
Jan 19, 2017 | 76.30 | 76.33 | 74.79 | 75.42 | 2,886,765 | -0.60(-0.79%) |
Jan 18, 2017 | 75.41 | 76.06 | 74.61 | 76.02 | 3,507,208 | +1.20(+1.61%) |
Jan 17, 2017 | 74.87 | 75.58 | 74.53 | 74.82 | 3,834,253 | -0.94(-1.24%) |
Jan 13, 2017 | 75.76 | 75.76 | 75.76 | 0 | +0.73(+0.97%) | |
Jan 12, 2017 | 76.04 | 76.25 | 74.19 | 75.03 | 3,198,372 | -1.63(-2.13%) |
Jan 11, 2017 | 76.11 | 77.10 | 75.82 | 76.67 | 2,764,984 | +0.66(+0.87%) |
Jan 10, 2017 | 75.59 | 76.74 | 75.51 | 76.00 | 2,071,819 | +0.60(+0.79%) |
Jan 09, 2017 | 75.21 | 75.95 | 74.82 | 75.41 | 2,581,357 | -0.30(-0.39%) |
Jan 06, 2017 | 75.72 | 76.29 | 75.41 | 75.70 | 2,755,635 | +0.43(+0.57%) |
Jan 05, 2017 | 75.97 | 76.43 | 74.48 | 75.27 | 2,389,627 | -1.14(-1.50%) |
Jan 04, 2017 | 75.82 | 76.68 | 75.70 | 76.41 | 2,877,555 | +0.92(+1.22%) |
Jan 03, 2017 | 75.76 | 76.39 | 74.56 | 75.49 | 2,956,200 | +0.58(+0.77%) |
Dec 30, 2016 | 74.92 | 74.92 | 74.92 | 0 | +0.10(+0.13%) | |
Dec 29, 2016 | 75.82 | 76.08 | 74.53 | 74.82 | 1,901,501 | -0.75(-0.99%) |
Dec 28, 2016 | 76.67 | 76.95 | 75.38 | 75.56 | 1,488,201 | -1.12(-1.46%) |
Dec 27, 2016 | 76.51 | 77.11 | 76.46 | 76.69 | 1,338,560 | +0.23(+0.30%) |
Dec 23, 2016 | 76.46 | 76.46 | 76.46 | 0 | +0.40(+0.52%) | |
Dec 22, 2016 | 76.03 | 76.36 | 75.55 | 76.06 | 3,522,709 | -0.59(-0.77%) |
Dec 21, 2016 | 77.02 | 77.34 | 76.10 | 76.65 | 2,576,513 | -0.45(-0.59%) |
Dec 20, 2016 | 77.09 | 77.96 | 76.75 | 77.11 | 2,670,801 | +0.86(+1.12%) |
Dec 19, 2016 | 76.13 | 76.86 | 75.68 | 76.25 | 2,381,969 | +0.10(+0.13%) |
Dec 16, 2016 | 76.94 | 77.59 | 76.05 | 76.15 | 5,339,380 | -0.94(-1.22%) |
Dec 15, 2016 | 75.35 | 77.64 | 75.21 | 77.09 | 4,488,548 | +2.22(+2.97%) |
Dec 14, 2016 | 74.43 | 76.04 | 74.36 | 74.87 | 5,431,935 | -0.60(-0.80%) |
Dec 13, 2016 | 75.59 | 76.00 | 74.77 | 75.47 | 2,285,549 | +0.22(+0.30%) |
Dec 12, 2016 | 75.72 | 76.18 | 74.50 | 75.25 | 3,608,406 | -1.08(-1.41%) |
Dec 09, 2016 | 76.49 | 76.59 | 75.77 | 76.33 | 3,605,008 | -0.40(-0.52%) |
Dec 08, 2016 | 76.22 | 77.16 | 76.00 | 76.72 | 3,568,641 | +0.79(+1.04%) |
Dec 07, 2016 | 74.50 | 76.00 | 74.23 | 75.93 | 3,618,894 | +1.32(+1.77%) |
Dec 06, 2016 | 74.30 | 74.68 | 73.35 | 74.61 | 2,449,880 | +0.67(+0.91%) |
Dec 05, 2016 | 74.07 | 74.56 | 73.31 | 73.94 | 3,133,323 | +0.71(+0.96%) |
Dec 02, 2016 | 73.64 | 73.75 | 72.53 | 73.24 | 2,714,920 | -0.53(-0.72%) |